0,980$
0,95%
Echtzeit-Aktienkurs Pharmacyte Biotech Inc.
Bid:
Ask:
Aktienkurse zur Pharmacyte Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 0,98 | 0,99 | 0,95 | 0,98 | 0,93% | 22.959,00 |
| 18.09.2025 | 0,99 | 1,00 | 0,93 | 0,97 | 4,07% | 172.664,00 |
| 17.09.2025 | 0,98 | 1,01 | 0,93 | 0,93 | -7,62% | 100.532,00 |
| 16.09.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -1,94% | 30.764,00 |
| 15.09.2025 | 1,04 | 1,06 | 1,00 | 1,03 | -0,96% | 77.136,00 |
| 12.09.2025 | 1,05 | 1,07 | 1,03 | 1,04 | 0,97% | 73.738,00 |
| 11.09.2025 | 1,03 | 1,07 | 1,00 | 1,03 | 1,98% | 62.171,00 |
| 10.09.2025 | 1,08 | 1,09 | 0,98 | 1,01 | -5,34% | 78.060,00 |
| 09.09.2025 | 1,07 | 1,18 | 1,05 | 1,07 | -5,58% | 194.180,00 |
| 08.09.2025 | 0,97 | 1,25 | 0,95 | 1,13 | 20,09% | 527.348,00 |
| 05.09.2025 | 0,98 | 0,98 | 0,94 | 0,94 | 0,75% | 7.286,00 |
| 04.09.2025 | 0,94 | 0,98 | 0,93 | 0,93 | -2,81% | 65.101,00 |
| 03.09.2025 | 0,98 | 0,99 | 0,92 | 0,96 | 3,22% | 79.251,00 |
| 02.09.2025 | 1,00 | 1,00 | 0,93 | 0,93 | -0,85% | 64.806,00 |
| 29.08.2025 | 0,96 | 0,97 | 0,93 | 0,94 | -2,19% | 33.507,00 |
| 28.08.2025 | 0,97 | 0,99 | 0,95 | 0,96 | -1,03% | 12.777,00 |
| 27.08.2025 | 1,03 | 1,03 | 0,95 | 0,97 | -3,96% | 24.749,00 |
| 26.08.2025 | 1,03 | 1,03 | 0,99 | 1,01 | -1,46% | 39.727,00 |
| 25.08.2025 | 0,95 | 1,04 | 0,94 | 1,03 | 5,67% | 52.377,00 |
| 22.08.2025 | 0,96 | 1,00 | 0,92 | 0,97 | 1,04% | 76.867,00 |
| 21.08.2025 | 0,97 | 1,00 | 0,92 | 0,96 | 2,56% | 103.680,00 |
| 20.08.2025 | 1,03 | 1,06 | 0,92 | 0,94 | -7,14% | 427.492,00 |
| 19.08.2025 | 1,08 | 1,13 | 0,95 | 1,01 | -0,20% | 738.091,00 |
| 18.08.2025 | 0,89 | 1,05 | 0,87 | 1,01 | 12,22% | 259.979,00 |
| 15.08.2025 | 0,85 | 0,90 | 0,85 | 0,90 | 1,24% | 13.903,00 |
| 14.08.2025 | 0,94 | 0,95 | 0,85 | 0,89 | 4,59% | 61.932,00 |
| 13.08.2025 | 0,84 | 0,90 | 0,84 | 0,85 | 1,19% | 13.985,00 |
| 12.08.2025 | 0,87 | 1,00 | 0,84 | 0,84 | -4,11% | 107.946,00 |
| 11.08.2025 | 0,83 | 0,97 | 0,81 | 0,88 | 5,54% | 65.754,00 |
| 08.08.2025 | 0,85 | 0,88 | 0,83 | 0,83 | -2,35% | 21.327,00 |
| 07.08.2025 | 0,89 | 0,89 | 0,85 | 0,85 | 0,00% | 39.645,00 |
| 06.08.2025 | 1,03 | 1,03 | 0,80 | 0,85 | -16,26% | 131.738,00 |
| 05.08.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 1,50% | 8.514,00 |
| 04.08.2025 | 1,00 | 1,02 | 0,98 | 1,00 | 0,00% | 17.388,00 |
| 01.08.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | 6.224,00 |
| 31.07.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -0,49% | 4.225,00 |
| 30.07.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 0,49% | 6.982,00 |
| 29.07.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 0,00% | 11.411,00 |
| 28.07.2025 | 1,01 | 1,05 | 1,01 | 1,02 | 6,81% | 17.169,00 |
| 25.07.2025 | 1,02 | 1,02 | 0,95 | 0,96 | 0,53% | 20.880,00 |
| 24.07.2025 | 0,96 | 1,04 | 0,95 | 0,95 | -1,04% | 50.768,00 |
| 23.07.2025 | 0,96 | 1,03 | 0,96 | 0,96 | -2,93% | 46.163,00 |
| 22.07.2025 | 0,96 | 1,05 | 0,96 | 0,99 | -0,60% | 42.712,00 |
| 21.07.2025 | 1,04 | 1,04 | 0,95 | 1,00 | -3,40% | 55.404,00 |
| 18.07.2025 | 1,03 | 1,06 | 1,00 | 1,03 | 0,98% | 35.508,00 |
| 17.07.2025 | 1,10 | 1,15 | 1,00 | 1,02 | -8,93% | 42.741,00 |
| 16.07.2025 | 1,08 | 1,15 | 1,08 | 1,12 | 1,27% | 31.388,00 |
| 15.07.2025 | 1,09 | 1,11 | 1,07 | 1,11 | 0,55% | 10.353,00 |
| 14.07.2025 | 1,05 | 1,13 | 1,05 | 1,10 | 1,85% | 8.181,00 |
| 11.07.2025 | 1,06 | 1,14 | 1,06 | 1,08 | -1,55% | 21.607,00 |
| 10.07.2025 | 1,11 | 1,14 | 1,07 | 1,10 | -1,17% | 6.484,00 |
| 09.07.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 0,91% | 7.872,00 |
| 08.07.2025 | 1,07 | 1,14 | 1,07 | 1,10 | 0,00% | 13.030,00 |
| 07.07.2025 | 1,15 | 1,15 | 1,06 | 1,10 | -0,90% | 26.479,00 |
| 03.07.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -2,63% | 4.487,00 |
| 02.07.2025 | 1,15 | 1,15 | 1,09 | 1,14 | 0,00% | 8.351,00 |
| 01.07.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 4,59% | 47.099,00 |
| 30.06.2025 | 1,05 | 1,12 | 1,02 | 1,09 | 6,86% | 37.358,00 |
| 27.06.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -2,86% | 5.190,00 |
| 26.06.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 2.211,00 |
| 25.06.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,83% | 3.082,00 |
| 24.06.2025 | 1,07 | 1,07 | 1,02 | 1,06 | 0,00% | 7.531,00 |
| 23.06.2025 | 1,03 | 1,06 | 1,00 | 1,06 | 0,00% | 18.975,00 |
| 20.06.2025 | 1,06 | 1,06 | 1,02 | 1,06 | 0,00% | 5.079,00 |
| 18.06.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 0,00% | 8.854,00 |
| 17.06.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 4,95% | 6.344,00 |
| 16.06.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 16.410,00 |
| 13.06.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,98% | 4.983,00 |
| 12.06.2025 | 1,01 | 1,13 | 1,01 | 1,02 | -5,56% | 9.048,00 |
| 11.06.2025 | 1,09 | 1,10 | 1,05 | 1,08 | 0,00% | 6.708,00 |
| 10.06.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 3,85% | 4.814,00 |
| 09.06.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 1,96% | 14.469,00 |
| 06.06.2025 | 1,12 | 1,12 | 1,00 | 1,02 | -8,52% | 16.479,00 |
| 05.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 2,29% | 8.934,00 |
| 04.06.2025 | 1,09 | 1,12 | 1,05 | 1,09 | -0,91% | 9.757,00 |
| 03.06.2025 | 1,11 | 1,12 | 1,07 | 1,10 | 2,80% | 8.256,00 |
| 02.06.2025 | 1,01 | 1,09 | 1,01 | 1,07 | 4,39% | 5.442,00 |
| 30.05.2025 | 1,03 | 1,14 | 1,00 | 1,03 | -0,49% | 4.478,00 |
| 29.05.2025 | 1,05 | 1,05 | 1,01 | 1,03 | -3,74% | 1.908,00 |
| 28.05.2025 | 1,02 | 1,08 | 1,00 | 1,07 | 5,94% | 20.452,00 |
| 27.05.2025 | 1,06 | 1,12 | 1,01 | 1,01 | -3,81% | 18.311,00 |
| 23.05.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 2,94% | 9.957,00 |
| 22.05.2025 | 1,04 | 1,07 | 1,01 | 1,02 | -2,11% | 13.712,00 |
| 21.05.2025 | 1,08 | 1,10 | 1,04 | 1,04 | 0,19% | 2.447,00 |
| 20.05.2025 | 1,05 | 1,05 | 1,02 | 1,04 | 0,97% | 2.116,00 |
| 19.05.2025 | 1,07 | 1,15 | 1,03 | 1,03 | -2,83% | 6.869,00 |
| 16.05.2025 | 1,04 | 1,10 | 1,04 | 1,06 | 3,92% | 10.801,00 |
| 15.05.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -2,39% | 4.145,00 |
| 14.05.2025 | 1,06 | 1,06 | 1,00 | 1,05 | -0,48% | 17.656,00 |
| 13.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -0,66% | 4.191,00 |
| 12.05.2025 | 1,06 | 1,17 | 1,05 | 1,06 | -4,77% | 10.212,00 |
| 09.05.2025 | 1,10 | 1,14 | 1,06 | 1,11 | -2,63% | 6.661,00 |
| 08.05.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 4,11% | 4.330,00 |
| 07.05.2025 | 1,16 | 1,16 | 1,08 | 1,10 | -2,23% | 16.745,00 |
| 06.05.2025 | 1,20 | 1,39 | 1,12 | 1,12 | -6,67% | 14.111,00 |
| 05.05.2025 | 1,21 | 1,34 | 1,20 | 1,20 | -0,83% | 3.450,00 |
| 02.05.2025 | 1,23 | 1,30 | 1,19 | 1,21 | 3,42% | 10.217,00 |
| 01.05.2025 | 1,30 | 1,30 | 1,15 | 1,17 | -5,65% | 6.092,00 |
| 30.04.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,00% | 2.005,00 |
| 29.04.2025 | 1,21 | 1,30 | 1,21 | 1,24 | 2,48% | 11.647,00 |